SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.45	12.62	12.22	12.29	12.29	-0.57%	86,360,612
Oct 30, 2025	12.52	12.68	12.25	12.36	12.36	1.31%	142,324,905
Oct 29, 2025	11.15	12.20	11.13	12.20	12.20	10.01%	78,892,075
Oct 28, 2025	11.06	11.25	11.02	11.09	11.09	0.36%	43,317,698
Oct 27, 2025	11.21	11.27	11.00	11.05	11.05	0.55%	39,778,399
Oct 24, 2025	10.92	11.26	10.84	10.99	10.99	0.55%	58,651,060
Oct 23, 2025	10.45	11.12	10.38	10.93	10.93	4.59%	65,203,633
Oct 22, 2025	10.56	10.61	10.44	10.45	10.45	-1.42%	19,234,600
Oct 21, 2025	10.51	10.70	10.46	10.60	10.60	1.24%	30,096,397
Oct 20, 2025	10.47	10.56	10.40	10.47	10.47	0.96%	20,096,463
Oct 17, 2025	10.46	10.71	10.34	10.37	10.37	-1.05%	28,081,913
Oct 16, 2025	10.58	10.59	10.44	10.48	10.48	-0.95%	19,719,508
Oct 15, 2025	10.63	10.73	10.49	10.58	10.58	0.28%	23,346,534
Oct 14, 2025	10.70	10.80	10.50	10.55	10.55	-1.59%	31,027,204
Oct 13, 2025	10.36	10.73	10.34	10.72	10.55	0.09%	31,826,985
Oct 10, 2025	10.90	10.90	10.67	10.71	10.54	-1.92%	33,680,888
Oct 9, 2025	10.59	10.95	10.56	10.92	10.75	4.10%	63,390,557
Sep 30, 2025	10.41	10.54	10.34	10.49	10.32	0.96%	25,103,718
Sep 29, 2025	10.25	10.43	10.22	10.39	10.23	1.96%	24,274,543
Sep 26, 2025	10.17	10.36	10.15	10.19	10.03	-0.20%	17,811,311
Sep 25, 2025	10.25	10.48	10.20	10.21	10.05	-0.78%	21,123,300
Sep 24, 2025	10.10	10.29	10.10	10.29	10.13	1.48%	16,259,883
Sep 23, 2025	10.23	10.25	10.01	10.14	9.98	-0.88%	18,980,596
Sep 22, 2025	10.41	10.45	10.18	10.23	10.07	-1.54%	20,278,045
Sep 19, 2025	10.35	10.54	10.32	10.39	10.23	0.58%	26,068,856
Sep 18, 2025	10.54	10.62	10.27	10.33	10.17	-2.27%	35,318,591
Sep 17, 2025	10.48	10.57	10.41	10.57	10.40	0.96%	22,723,250
Sep 16, 2025	10.59	10.60	10.37	10.47	10.30	-1.13%	26,289,653
Sep 15, 2025	10.67	10.85	10.57	10.59	10.42	-0.56%	32,540,041
Sep 12, 2025	10.36	10.81	10.24	10.65	10.48	3.10%	67,673,718
Sep 11, 2025	10.32	10.34	10.21	10.33	10.17	-0.10%	21,443,512
Sep 10, 2025	10.40	10.45	10.26	10.34	10.18	-1.43%	25,348,807
Sep 9, 2025	10.45	10.61	10.41	10.49	10.32	-0.10%	27,852,119
Sep 8, 2025	10.46	10.54	10.37	10.50	10.33	0.86%	38,947,652
Sep 5, 2025	10.11	10.44	10.09	10.41	10.24	2.87%	47,355,625
Sep 4, 2025	9.95	10.24	9.94	10.12	9.96	1.61%	30,660,611
Sep 3, 2025	10.07	10.14	9.93	9.96	9.80	-1.09%	19,793,067
Sep 2, 2025	10.17	10.19	10.03	10.07	9.91	-0.89%	20,267,609
Sep 1, 2025	10.19	10.22	10.12	10.16	10.00	-0.29%	17,494,274
Aug 29, 2025	10.19	10.33	10.14	10.19	10.03	-	21,575,900
Aug 28, 2025	10.16	10.22	10.00	10.19	10.03	0.49%	26,810,300
Aug 27, 2025	10.39	10.43	10.14	10.14	9.98	-2.31%	29,498,744
Aug 26, 2025	10.36	10.41	10.32	10.38	10.22	-	20,896,295
Aug 25, 2025	10.35	10.41	10.30	10.38	10.22	0.39%	27,852,394
Aug 22, 2025	10.29	10.35	10.26	10.34	10.18	0.58%	18,047,201
Aug 21, 2025	10.34	10.36	10.26	10.28	10.12	-0.68%	18,702,400
Aug 20, 2025	10.20	10.41	10.15	10.35	10.19	1.27%	25,023,981
Aug 19, 2025	10.28	10.29	10.21	10.22	10.06	-0.39%	18,281,120
Aug 18, 2025	10.33	10.38	10.25	10.26	10.10	0.10%	23,209,034
Aug 15, 2025	10.16	10.28	10.13	10.25	10.09	0.89%	15,283,706